Scanfil Oyj (SCANFL.HE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -3.1% vs the 50-day and -0.1% vs the 200-day average, 12.8% below the 52-week high and +26.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Scanfil Oyj trades 3.1% below its 50-day and 0.1% below its 200-day moving average. (as of 2026-10-30)

Scanfil manufactures electronic products and systems on behalf of other companies, taking on wiring, assembly, testing and prototyping so its customers do not run their own factories. It also handles product upkeep such as repair, refurbishment and supply logistics once devices are in the field.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SCANFL.HE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	12.26	12.26	12.00	12.00	-1.96%	2,909
2026-10-29	12.20	12.24	12.12	12.24	+1.16%	3,745
2026-10-28	11.94	12.20	11.88	12.10	+2.54%	8,315
2026-10-27	11.84	11.90	11.76	11.80	+0.85%	2,650
2026-10-26	12.16	12.20	11.66	11.70	-2.50%	16,493
2026-10-23	12.84	12.90	11.98	12.00	-6.54%	9,940
2026-10-22	12.78	12.90	12.74	12.84	-0.31%	7,530
2026-10-21	12.90	12.90	12.74	12.88	-0.16%	1,772
2026-10-20	12.96	13.06	12.80	12.90	-0.31%	8,397
2026-10-19	13.14	13.28	12.90	12.94	-0.92%	10,433
2026-10-16	12.94	13.10	12.92	13.06	+0.46%	8,487
2026-10-15	12.90	13.10	12.90	13.00	+0.00%	2,378
2026-10-14	13.06	13.06	12.90	13.00	-0.46%	3,393
2026-10-13	12.94	13.06	12.90	13.06	+1.24%	8,524
2026-10-12	12.98	13.04	12.90	12.90	+0.00%	4,907
2026-10-09	12.92	13.00	12.90	12.90	+0.00%	15,953
2026-10-08	13.00	13.20	12.90	12.90	-0.77%	4,083
2026-10-07	13.08	13.24	12.96	13.00	-0.46%	4,944
2026-10-06	13.18	13.18	12.98	13.06	-0.91%	5,759
2026-10-05	13.00	13.20	12.98	13.18	+1.38%	3,266
2026-10-02	13.00	13.12	12.96	13.00	+0.00%	8,595
2026-10-01	12.98	13.32	12.98	13.00	+0.00%	5,435
2026-09-30	13.08	13.16	12.96	13.00	-0.76%	2,968
2026-09-29	12.98	13.10	12.90	13.10	+3.80%	11,610
2026-09-28	12.46	12.64	12.44	12.62	+1.12%	1,994
2026-09-25	12.72	12.74	12.40	12.48	-2.35%	24,644
2026-09-24	12.18	12.80	12.06	12.78	+4.41%	12,429
2026-09-23	12.44	12.44	12.00	12.24	-0.81%	62,489
2026-09-22	12.06	12.34	12.00	12.34	+1.48%	2,508
2026-09-21	12.02	12.16	11.94	12.16	+2.18%	5,091
2026-09-18	12.22	12.24	11.90	11.90	-2.46%	15,754
2026-09-17	12.18	12.20	12.14	12.20	+0.16%	10,648
2026-09-16	12.16	12.18	12.16	12.18	+0.66%	2,717
2026-09-15	12.24	12.24	12.04	12.10	-1.14%	25,592
2026-09-14	12.32	12.40	12.16	12.24	+0.33%	22,940
2026-09-11	12.30	12.30	12.12	12.20	-0.81%	11,413
2026-09-10	12.28	12.30	12.18	12.30	+0.16%	5,362
2026-09-09	12.20	12.32	12.10	12.28	+1.49%	4,081
2026-09-08	12.50	12.56	12.00	12.10	-2.10%	6,947
2026-09-07	11.90	12.42	11.90	12.36	+3.87%	4,236
2026-09-04	11.88	11.96	11.88	11.90	-0.50%	1,466
2026-09-03	12.02	12.02	11.90	11.96	-0.66%	1,842
2026-09-02	11.84	12.12	11.84	12.04	+1.52%	2,699
2026-09-01	12.10	12.36	11.64	11.86	-1.98%	8,919
2026-08-31	11.74	12.10	11.64	12.10	+3.42%	80,157
2026-08-28	11.50	11.78	11.50	11.70	+0.34%	7,321
2026-08-27	11.50	11.76	11.50	11.66	+1.39%	2,265
2026-08-26	11.50	11.50	11.28	11.50	+0.00%	2,379
2026-08-25	11.22	11.62	11.14	11.50	+2.50%	4,315
2026-08-24	11.04	11.30	11.04	11.22	+0.00%	68,963
2026-08-21	11.62	11.62	11.04	11.22	-2.94%	9,183
2026-08-20	11.34	11.56	11.34	11.56	+0.35%	7,002
2026-08-19	11.66	11.66	11.50	11.52	-1.20%	4,236
2026-08-18	11.78	11.78	11.52	11.66	-1.02%	1,974
2026-08-17	11.98	12.18	11.68	11.78	-1.51%	9,337
2026-08-14	11.76	11.98	11.76	11.96	+1.70%	3,959
2026-08-13	11.70	11.90	11.52	11.76	+0.51%	3,709
2026-08-12	11.50	11.76	11.34	11.70	+2.09%	3,327
2026-08-11	11.42	11.46	11.36	11.46	+0.35%	1,248
2026-08-10	11.36	11.54	11.22	11.42	+0.53%	3,160
2026-08-07	11.36	11.52	11.22	11.36	+0.53%	3,378
2026-08-06	11.36	11.62	11.18	11.30	-0.35%	3,171
2026-08-05	11.44	11.44	11.14	11.34	-0.87%	8,741
2026-08-04	11.28	11.46	11.08	11.44	+1.60%	4,229
2026-08-03	11.20	11.40	11.00	11.26	-2.09%	9,130
2026-07-31	11.22	11.56	11.22	11.50	+2.86%	2,706
2026-07-30	11.20	11.48	11.10	11.18	-0.18%	5,301
2026-07-29	11.60	11.60	11.18	11.20	-3.11%	8,372
2026-07-28	11.60	11.78	11.44	11.56	-0.69%	4,579
2026-07-27	11.80	11.92	11.58	11.64	-0.51%	2,455
2026-07-24	11.80	12.00	11.58	11.70	-1.35%	3,030
2026-07-23	11.60	11.88	11.60	11.86	+2.24%	2,089
2026-07-22	12.41	12.54	11.60	11.60	-5.07%	11,735
2026-07-21	11.86	12.22	11.86	12.22	+4.09%	4,670
2026-07-20	11.54	11.82	11.50	11.74	+1.73%	3,420
2026-07-17	11.52	11.68	11.28	11.54	+0.17%	4,663
2026-07-16	11.78	12.20	11.52	11.52	-1.03%	11,722
2026-07-15	11.40	11.74	11.40	11.64	+3.01%	4,976
2026-07-14	11.38	11.58	11.26	11.30	-1.74%	8,751
2026-07-13	11.72	11.92	11.50	11.50	-1.54%	2,698
2026-07-10	11.66	11.76	11.66	11.68	+0.17%	1,158
2026-07-09	11.60	11.86	11.60	11.66	+1.22%	2,249
2026-07-08	12.20	12.20	11.52	11.52	-5.26%	1,895
2026-07-07	11.62	12.16	11.60	12.16	+5.56%	12,046
2026-07-06	11.92	12.00	11.38	11.52	-4.00%	11,370
2026-07-03	12.56	12.62	11.84	12.00	-4.31%	10,539
2026-07-02	12.90	12.90	12.44	12.54	-2.79%	6,309
2026-07-01	12.46	12.90	12.40	12.90	+3.53%	4,012
2026-06-30	13.24	13.24	12.46	12.46	-5.18%	14,625
2026-06-29	13.14	13.20	13.14	13.14	+0.00%	3,265
2026-06-26	13.24	13.24	13.12	13.14	-0.61%	6,831
2026-06-25	13.26	13.30	13.20	13.22	+0.30%	7,780
2026-06-24	13.20	13.26	13.18	13.18	-0.15%	964
2026-06-23	13.28	13.28	13.20	13.20	+0.00%	502
2026-06-22	13.28	13.28	13.20	13.20	-1.79%	25,402
2026-06-18	13.50	13.50	13.32	13.44	+0.60%	1,933
2026-06-17	13.12	13.36	13.12	13.36	+1.37%	3,480
2026-06-16	13.24	13.38	13.18	13.18	-0.75%	28,752
2026-06-15	13.24	13.44	13.20	13.28	+0.30%	4,384
2026-06-12	13.36	13.44	13.20	13.24	-0.60%	1,896
2026-06-11	13.56	13.58	13.32	13.32	-1.48%	10,476
2026-06-10	13.22	13.52	13.20	13.52	+2.42%	7,037
2026-06-09	13.54	13.60	13.16	13.20	-1.49%	14,568
2026-06-08	13.18	13.54	13.18	13.40	+2.60%	3,004
2026-06-05	13.30	13.54	13.04	13.06	-2.25%	8,734
2026-06-04	13.54	13.76	13.36	13.36	-1.04%	5,071
2026-06-03	13.28	13.50	13.20	13.50	+2.12%	12,479
2026-06-02	13.20	13.26	13.10	13.22	+1.07%	23,378
2026-06-01	13.20	13.26	12.94	13.08	-0.30%	19,718
2026-05-29	12.92	13.18	12.92	13.12	+0.92%	5,722
2026-05-28	13.08	13.20	12.92	13.00	-0.46%	3,918
2026-05-27	13.40	13.40	13.00	13.06	-1.06%	7,902
2026-05-26	13.12	13.34	13.12	13.20	+0.76%	5,982
2026-05-25	13.00	13.28	13.00	13.10	+0.77%	13,011
2026-05-22	13.06	13.24	13.00	13.00	-0.46%	9,789
2026-05-21	13.22	13.22	12.96	13.06	-1.06%	4,995
2026-05-20	13.18	13.42	13.08	13.20	+0.00%	13,108
2026-05-19	13.24	13.46	13.16	13.20	-0.15%	12,958
2026-05-18	13.08	13.28	13.04	13.22	+0.92%	5,304
2026-05-15	13.02	13.24	13.00	13.10	+1.08%	4,556
2026-05-13	12.90	13.00	12.70	12.96	+0.93%	163,298
2026-05-12	12.32	12.92	12.32	12.84	+4.22%	3,023
2026-05-11	12.82	13.06	12.32	12.32	-3.75%	7,353
2026-05-08	12.80	13.02	12.78	12.80	+0.00%	9,319
2026-05-07	12.70	13.02	12.58	12.80	+1.11%	6,518
2026-05-06	12.96	13.02	12.66	12.66	-2.01%	10,265
2026-05-05	12.58	13.00	12.58	12.92	+2.70%	33,998
2026-05-04	12.66	13.04	12.58	12.58	-0.63%	180,256
2026-04-30	12.34	12.70	12.34	12.66	+2.59%	165,270
2026-04-29	12.62	12.62	12.34	12.34	-1.28%	24,990
2026-04-28	12.52	12.64	12.40	12.50	-0.32%	5,024
2026-04-27	12.56	12.66	12.30	12.54	-0.48%	4,634
2026-04-24	12.40	12.70	12.38	12.60	+1.45%	9,606
2026-04-23	11.98	12.60	11.96	12.42	-0.64%	8,867
2026-04-22	12.80	12.88	12.32	12.50	-1.57%	7,753
2026-04-21	12.60	12.84	12.60	12.70	+0.79%	8,903
2026-04-20	12.72	12.76	12.50	12.60	-0.16%	2,401
2026-04-17	12.14	12.82	12.10	12.62	+3.95%	7,554
2026-04-16	12.20	12.20	12.00	12.14	+0.50%	21,080
2026-04-15	12.06	12.26	11.94	12.08	+0.67%	23,322
2026-04-14	11.80	12.00	11.70	12.00	+0.84%	22,941
2026-04-13	11.88	11.92	11.86	11.90	+0.00%	4,560
2026-04-10	11.80	12.00	11.76	11.90	+1.54%	13,128
2026-04-09	11.54	11.84	11.54	11.72	+1.74%	9,127
2026-04-08	11.76	11.82	11.52	11.52	-1.54%	11,550
2026-04-07	11.62	11.78	11.60	11.70	+0.69%	9,425
2026-04-02	11.98	11.98	11.60	11.62	-1.86%	7,902
2026-04-01	12.00	12.00	11.78	11.84	+1.02%	917
2026-03-31	11.96	11.96	11.64	11.72	-2.17%	3,087
2026-03-30	11.66	11.98	11.48	11.98	+2.74%	8,205
2026-03-27	11.98	12.00	11.60	11.66	-2.67%	4,702
2026-03-26	11.52	11.98	11.50	11.98	+3.99%	5,941
2026-03-25	11.74	11.74	11.22	11.52	+3.60%	1,339
2026-03-24	11.70	11.70	11.04	11.12	-4.96%	3,245
2026-03-23	11.60	11.82	11.42	11.70	+0.86%	16,720
2026-03-20	11.80	11.86	11.58	11.60	-1.86%	7,259
2026-03-19	11.86	11.86	11.62	11.82	-0.34%	3,566
2026-03-18	11.72	11.98	11.70	11.86	+1.19%	5,959
2026-03-17	11.68	11.76	11.56	11.72	+0.17%	21,926
2026-03-16	11.80	11.80	11.30	11.70	-1.68%	6,556
2026-03-13	12.08	12.14	11.90	11.90	-1.49%	3,376
2026-03-12	11.94	12.18	11.92	12.08	+1.00%	11,807
2026-03-11	11.84	12.06	11.54	11.96	+1.18%	4,726
2026-03-10	11.58	12.10	11.58	11.82	+0.51%	28,886
2026-03-09	12.02	12.02	11.60	11.76	-2.33%	9,983
2026-03-06	12.04	12.26	12.04	12.04	+0.00%	56,105
2026-03-05	11.82	12.20	11.82	12.04	+2.03%	41,302
2026-03-04	11.72	11.98	11.58	11.80	+0.68%	5,914
2026-03-03	11.50	11.88	11.42	11.72	+0.17%	6,424
2026-03-02	11.62	11.88	11.54	11.70	+0.52%	25,018
2026-02-27	11.94	11.98	11.64	11.64	-1.02%	41,463
2026-02-26	11.66	11.90	11.60	11.76	-0.34%	80,951
2026-02-25	11.36	11.88	11.36	11.80	+3.87%	30,289
2026-02-24	11.50	11.58	11.22	11.36	-2.07%	27,926
2026-02-23	11.62	11.76	11.24	11.60	-0.51%	111,446
2026-02-20	11.34	11.66	11.10	11.66	+3.74%	13,694
2026-02-19	11.20	11.28	11.18	11.24	+0.36%	2,041
2026-02-18	11.36	11.36	11.14	11.20	-1.41%	1,723
2026-02-17	10.92	11.36	10.90	11.36	+3.09%	5,395
2026-02-16	11.02	11.20	10.94	11.02	+0.55%	66,194
2026-02-13	10.94	11.14	10.80	10.96	+0.37%	3,463
2026-02-12	10.72	10.92	10.72	10.92	-0.55%	1,763
2026-02-11	10.84	11.00	10.72	10.98	+0.18%	4,017
2026-02-10	11.02	11.06	10.80	10.96	-0.36%	4,706
2026-02-09	11.06	11.06	10.96	11.00	-1.08%	1,224
2026-02-06	11.24	11.24	10.86	11.12	+0.36%	5,783
2026-02-05	10.98	11.08	10.86	11.08	+0.73%	6,504
2026-02-04	11.00	11.00	10.80	11.00	+0.00%	4,801
2026-02-03	11.32	11.32	10.76	11.00	-2.65%	15,186
2026-02-02	11.30	11.32	10.58	11.30	+0.00%	17,453
2026-01-30	11.12	11.42	10.98	11.30	+2.54%	26,988
2026-01-29	10.76	11.16	10.70	11.02	+2.42%	19,770
2026-01-28	10.88	11.04	10.74	10.76	-0.92%	56,400
2026-01-27	10.66	10.86	10.66	10.86	+2.07%	34,256
2026-01-26	10.72	10.72	10.64	10.64	+0.19%	4,143
2026-01-23	10.24	10.84	10.20	10.62	+5.15%	14,184
2026-01-22	9.96	10.16	9.96	10.10	+1.92%	3,925
2026-01-21	9.95	10.24	9.90	9.91	-0.90%	12,890
2026-01-20	10.00	10.00	9.86	10.00	+0.91%	5,799
2026-01-19	10.02	10.14	9.88	9.91	-1.49%	11,744
2026-01-16	10.18	10.30	10.00	10.06	-0.59%	8,274
2026-01-15	10.14	10.22	10.06	10.12	+0.00%	3,473
2026-01-14	10.10	10.20	10.10	10.12	+0.20%	1,131
2026-01-13	10.20	10.20	10.04	10.10	-0.98%	3,024
2026-01-12	9.91	10.20	9.90	10.20	+2.41%	19,256
2026-01-09	10.10	10.12	9.80	9.96	-0.60%	21,249
2026-01-08	10.12	10.32	10.02	10.02	-0.79%	32,741
2026-01-07	9.90	10.28	9.90	10.10	+2.02%	9,539
2026-01-05	10.02	10.10	9.87	9.90	-1.20%	5,156
2026-01-02	9.97	10.18	9.88	10.02	+0.40%	3,258
2025-12-30	9.82	10.12	9.82	9.98	+1.73%	5,654
2025-12-29	9.97	9.99	9.78	9.81	-1.80%	11,167
2025-12-23	9.99	10.08	9.96	9.99	+0.60%	2,544
2025-12-22	9.82	10.08	9.82	9.93	+1.12%	6,534
2025-12-19	10.02	10.10	9.82	9.82	-2.19%	6,993
2025-12-18	10.28	10.28	9.97	10.04	-2.90%	5,916
2025-12-17	10.16	10.50	10.14	10.34	+3.82%	11,077
2025-12-16	10.16	10.32	9.96	9.96	-1.97%	5,700
2025-12-15	10.16	10.40	10.10	10.16	+0.00%	9,873
2025-12-12	9.90	10.16	9.90	10.16	+3.46%	12,838
2025-12-11	9.90	9.90	9.80	9.82	-0.81%	10,598
2025-12-10	9.75	9.99	9.75	9.90	+1.54%	8,141
2025-12-09	9.73	9.78	9.67	9.75	+0.10%	23,634
2025-12-08	9.80	9.87	9.65	9.74	-0.61%	11,093
2025-12-05	9.80	9.87	9.73	9.80	+0.00%	9,976
2025-12-04	9.90	9.90	9.76	9.80	-1.51%	18,019
2025-12-03	10.10	10.10	9.84	9.95	-1.49%	7,173
2025-12-02	10.00	10.20	9.96	10.10	-0.98%	4,599
2025-12-01	9.81	10.20	9.67	10.20	+3.03%	10,752
2025-11-28	10.00	10.22	9.90	9.90	-0.90%	3,403
2025-11-27	10.36	10.36	9.98	9.99	-3.76%	4,738
2025-11-26	10.62	10.62	10.18	10.38	-4.07%	5,624
2025-11-25	10.60	10.82	10.32	10.82	+2.08%	4,510
2025-11-24	10.30	10.60	10.28	10.60	+1.73%	13,601
2025-11-21	10.32	10.56	10.32	10.42	-1.14%	5,134
2025-11-20	10.52	10.68	10.36	10.54	-0.75%	4,988
2025-11-19	10.60	10.70	10.48	10.62	+0.19%	30,871
2025-11-18	10.60	10.66	10.32	10.60	+0.00%	5,806
2025-11-17	10.68	10.80	10.42	10.60	-1.12%	9,641
2025-11-14	10.66	10.72	10.54	10.72	+0.00%	5,725
2025-11-13	10.60	10.72	10.50	10.72	+1.13%	3,533
2025-11-12	10.60	10.62	10.46	10.60	+0.00%	3,555
2025-11-11	10.72	10.72	10.38	10.60	-1.12%	9,761
2025-11-10	10.50	10.72	10.38	10.72	+2.10%	4,832
2025-11-07	10.72	10.72	10.44	10.50	-1.87%	11,598
2025-11-06	10.68	10.74	10.52	10.70	+0.19%	4,784
2025-11-05	10.56	10.70	10.52	10.68	+0.95%	4,406
2025-11-04	10.84	11.08	10.58	10.58	-2.40%	2,879
2025-11-03	10.86	11.00	10.74	10.84	-1.09%	30,001
2025-10-31	10.70	11.06	10.70	10.96	+2.43%	2,794

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+7.43%). Worst month: Sep (-2.20%). Based on 5 years of daily data (2022–2026).

Jan+4.53%
Feb+7.43%
Mar+0.86%
Apr+1.67%
May+4.81%
Jun+1.43%
Jul+2.29%
Aug+0.07%
Sep-2.20%
Oct+3.99%
Nov-1.18%
Dec+1.95%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Scanfil Oyj's (SCANFL.HE) latest close?

12.00 on 2026-10-30, from the Closelook data lake's daily price record.

What is SCANFL.HE's 52-week high and low?

13.76 high and 9.65 low over the trailing 52 weeks, as of 2026-10-30.

What is Scanfil Oyj's strongest and weakest month historically?

Historically, SCANFL.HE's strongest calendar month has been Feb (average +7.43%) and its weakest Sep (average -2.20%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1025 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SCANFL.HE?

Mixed moving-average stack: Trades -3.1% vs the 50-day and -0.1% vs the 200-day average, 12.8% below the 52-week high and +26.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SCANFL.HE above its 50-day and 200-day moving averages?

Scanfil Oyj trades 3.1% below its 50-day and 0.1% below its 200-day moving average (5.3% below its 20-day). As of 2026-10-30.